Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Joby Aviation Inc (NY: JOBY )

5.380 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.880 8.900 8.670 8.680 2,080,697 -0.10(-1.14%)
Oct 28, 2021 8.800 8.880 8.670 8.780 2,227,528 -0.02(-0.23%)
Oct 27, 2021 9.000 9.130 8.780 8.800 1,730,136 -0.27(-2.98%)
Oct 26, 2021 9.160 9.070 3,485,459 -0.09(-0.98%)
Oct 25, 2021 9.000 9.280 8.850 9.160 2,074,829 +0.17(+1.89%)
Oct 22, 2021 8.760 9.000 8.720 8.990 1,629,277 +0.24(+2.74%)
Oct 21, 2021 9.100 9.157 8.690 8.750 2,176,188 -0.34(-3.74%)
Oct 20, 2021 9.100 9.290 8.970 9.090 1,712,172 +0.08(+0.89%)
Oct 19, 2021 8.820 9.130 8.740 9.010 2,250,432 +0.36(+4.16%)
Oct 18, 2021 8.700 8.920 8.640 8.650 2,472,453 -0.01(-0.12%)
Oct 15, 2021 9.410 9.450 8.580 8.660 3,837,693 -0.68(-7.28%)
Oct 14, 2021 9.150 9.410 9.130 9.340 2,024,335 +0.25(+2.75%)
Oct 13, 2021 9.280 9.350 9.000 9.090 1,219,958 -0.11(-1.20%)
Oct 12, 2021 9.060 9.270 9.000 9.200 824,944 +0.17(+1.88%)
Oct 11, 2021 9.170 9.320 8.990 9.030 907,873 -0.09(-0.99%)
Oct 08, 2021 9.130 9.300 9.070 9.120 1,216,472 -0.01(-0.11%)
Oct 07, 2021 9.250 9.320 9.100 9.130 1,077,137 -0.06(-0.65%)
Oct 06, 2021 9.000 9.220 8.770 9.190 1,715,377 -0.01(-0.11%)
Oct 05, 2021 9.230 9.600 9.070 9.200 2,628,574 +0.13(+1.43%)
Oct 04, 2021 10.06 10.12 9.010 9.070 3,343,325 -1.07(-10.55%)
Oct 01, 2021 10.15 10.22 9.770 10.14 1,861,962 +0.08(+0.80%)
Sep 30, 2021 9.950 10.19 9.930 10.06 2,751,841 +0.39(+4.03%)
Sep 29, 2021 10.02 10.62 9.640 9.670 7,637,322 -0.28(-2.81%)
Sep 28, 2021 10.00 10.11 9.560 9.950 3,020,733 -0.11(-1.09%)
Sep 27, 2021 10.36 10.45 9.890 10.06 2,697,697 -0.24(-2.33%)
Sep 24, 2021 10.65 10.82 10.12 10.30 4,122,474 -0.27(-2.55%)
Sep 23, 2021 10.47 11.11 10.30 10.57 11,952,505 +0.90(+9.31%)
Sep 22, 2021 9.570 10.00 9.570 9.670 2,197,326 +0.31(+3.31%)
Sep 21, 2021 9.230 9.710 8.980 9.360 2,470,651 +0.25(+2.74%)
Sep 20, 2021 8.740 9.270 8.700 9.110 2,351,533 -0.15(-1.62%)
Sep 17, 2021 8.760 9.610 8.740 9.260 19,412,780 +0.66(+7.67%)
Sep 16, 2021 8.200 8.860 8.200 8.600 3,657,625 +0.39(+4.75%)
Sep 15, 2021 8.410 8.420 7.830 8.210 5,127,410 +0.07(+0.86%)
Sep 14, 2021 8.940 9.250 7.880 8.140 5,307,681 -0.74(-8.33%)
Sep 13, 2021 9.400 9.430 8.710 8.880 4,332,050 -0.42(-4.52%)
Sep 10, 2021 9.510 9.890 9.260 9.300 3,907,514 -0.02(-0.21%)
Sep 09, 2021 9.500 9.720 9.300 9.320 4,910,409 -0.08(-0.85%)
Sep 08, 2021 9.770 9.790 9.310 9.400 5,914,380 -0.17(-1.78%)
Sep 07, 2021 10.34 10.39 9.520 9.570 8,880,962 -0.59(-5.81%)
Sep 03, 2021 10.14 10.59 9.500 10.16 15,591,722 -1.77(-14.84%)
Sep 02, 2021 12.65 12.70 11.32 11.93 2,000,412 -0.55(-4.41%)
Sep 01, 2021 12.38 12.59 12.37 12.48 1,257,186 -0.23(-1.81%)
Aug 31, 2021 12.52 12.72 12.25 12.71 1,243,406 +0.14(+1.11%)
Aug 30, 2021 13.03 13.23 12.31 12.57 1,484,151 -0.21(-1.64%)
Aug 27, 2021 11.69 13.30 11.60 12.78 3,709,644 +1.30(+11.32%)
Aug 26, 2021 11.28 11.57 10.83 11.48 954,674 +0.44(+3.99%)
Aug 25, 2021 10.99 11.48 10.81 11.04 1,262,256 +0.14(+1.28%)
Aug 24, 2021 10.46 10.92 10.25 10.90 1,254,798 +0.60(+5.83%)
Aug 23, 2021 10.05 10.41 9.960 10.30 1,379,650 +0.37(+3.73%)
Aug 20, 2021 8.550 10.44 8.550 9.930 3,269,293 +1.45(+17.10%)
Aug 19, 2021 8.820 8.960 8.250 8.480 2,276,948 -0.33(-3.75%)
Aug 18, 2021 9.380 9.380 8.720 8.810 3,389,718 -0.48(-5.17%)
Aug 17, 2021 11.50 11.50 8.900 9.290 3,682,158 -0.69(-6.91%)
Aug 16, 2021 10.02 10.09 9.650 9.980 2,723,751 +0.48(+5.05%)
Aug 13, 2021 11.67 11.67 9.410 9.500 4,795,619 -1.81(-16.00%)
Aug 12, 2021 13.32 13.40 11.00 11.31 4,757,166 -2.09(-15.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.